Financial News
American International Ventures Inc (OP: AIVN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2020 | 0.0230 | 0.0230 | 0.0230 | 23,644 | +0.01(+71.64%) | |
| Dec 30, 2020 | 0.0114 | 0.0134 | 0.0114 | 0.0134 | 23,644 | +0.00(+44.09%) |
| Dec 24, 2020 | 0.0093 | 0.0093 | 0.0093 | 0 | -0.00(-30.60%) | |
| Dec 23, 2020 | 0.0134 | 0.0134 | 0.0134 | 0.0134 | 1,000 | -0.00(-11.26%) |
| Dec 22, 2020 | 0.0089 | 0.0195 | 0.0089 | 0.0151 | 487,522 | +0.01(+115.71%) |
| Dec 21, 2020 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 82,401 | +0.00(+0.00%) |
| Dec 18, 2020 | 0.0070 | 0.0070 | 0.0070 | 0.0070 | 2,000 | -0.00(-21.35%) |
| Dec 16, 2020 | 0.0089 | 0.0089 | 0.0089 | 0 | +0.00(+0.00%) | |
| Dec 15, 2020 | 0.0089 | 0.0089 | 0.0089 | 0.0089 | 100 | +0.00(+11.25%) |
| Dec 14, 2020 | 0.0080 | 0.0080 | 0.0080 | 0.0080 | 2,500 | +0.00(+14.29%) |
| Dec 11, 2020 | 0.0073 | 0.0073 | 0.0070 | 0.0070 | 52,000 | +0.00(+0.00%) |
| Dec 10, 2020 | 0.0089 | 0.0089 | 0.0070 | 0.0070 | 1,100 | -0.00(-21.35%) |
| Dec 04, 2020 | 0.0089 | 0.0089 | 0.0089 | 0 | -0.00(-1.11%) | |
| Dec 03, 2020 | 0.0100 | 0.0100 | 0.0090 | 0.0090 | 5,099 | -0.00(-10.00%) |
| Dec 02, 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | +0.00(+0.00%) |
| Dec 01, 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 1,000 | +0.00(+0.00%) |
| Nov 23, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Nov 20, 2020 | 0.0070 | 0.0100 | 0.0070 | 0.0100 | 4,500 | +0.00(+42.86%) |
| Nov 16, 2020 | 0.0070 | 0.0070 | 0.0070 | 0 | -0.00(-30.00%) | |
| Nov 12, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Nov 10, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+38.89%) | |
| Nov 09, 2020 | 0.0072 | 0.0072 | 0.0071 | 0.0072 | 10,100 | -0.00(-28.00%) |
| Nov 02, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+1.01%) | |
| Oct 19, 2020 | 0.0099 | 0.0099 | 0.0099 | 0 | -0.00(-1.00%) | |
| Oct 15, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Oct 13, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+0.00%) | |
| Oct 12, 2020 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | 10,000 | +0.00(+1.01%) |
| Oct 09, 2020 | 0.0098 | 0.0099 | 0.0098 | 0.0099 | 81,400 | +0.00(+10.00%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
